Entrée Resources Ltd. (ERLFF)
OTCMKTS
· Delayed Price · Currency is USD
1.390
-0.070 (-4.79%)
Mar 28, 2025, 3:52 PM EST
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -4.79% | 39,891 |
| Mar 27, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 24,071 |
| Mar 26, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.49% | 50,118 |
| Mar 25, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 3,990 |
| Mar 24, 2025 | 1.57 | 1.61 | 1.50 | 1.53 | 1.53 | -1.29% | 18,559 |
| Mar 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,404 |
| Mar 20, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.19% | 2,605 |
| Mar 19, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.46% | 9,850 |
| Mar 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.44% | 23,300 |
| Mar 17, 2025 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 1.46% | 16,079 |
| Mar 14, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.88% | 23,626 |
| Mar 13, 2025 | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | -2.18% | 23,957 |
| Mar 12, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 4.00% | 15,723 |
| Mar 11, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.04% | 18,572 |
| Mar 10, 2025 | 1.56 | 1.60 | 1.49 | 1.55 | 1.55 | -1.15% | 23,658 |
| Mar 7, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 2,300 |
| Mar 6, 2025 | 1.68 | 1.68 | 1.49 | 1.55 | 1.55 | -5.27% | 40,174 |
| Mar 5, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.57% | 16,977 |
| Mar 4, 2025 | 1.62 | 1.66 | 1.56 | 1.66 | 1.66 | 2.92% | 5,609 |
| Mar 3, 2025 | 1.71 | 1.75 | 1.61 | 1.61 | 1.61 | -5.85% | 50,232 |
| Feb 28, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | - | 38,374 |
| Feb 27, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -4.89% | 5,540 |
| Feb 26, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 2.16% | 3,099 |
| Feb 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.79% | 8,264 |
| Feb 24, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 3.99% | 8,181 |
| Feb 21, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.16% | 63,979 |
| Feb 20, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.45% | 15,047 |
| Feb 19, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.06% | 14,816 |
| Feb 18, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 1.65% | 7,656 |
| Feb 14, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -2.00% | 9,638 |
| Feb 13, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.77% | 7,900 |
| Feb 12, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.28% | 5,526 |
| Feb 11, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -2.94% | 5,773 |
| Feb 10, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 1.63% | 27,405 |
| Feb 7, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 1.38% | 20,743 |
| Feb 6, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.97% | 23,830 |
| Feb 5, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -2.14% | 30,001 |
| Feb 4, 2025 | 1.72 | 1.84 | 1.71 | 1.82 | 1.82 | 7.00% | 63,857 |
| Feb 3, 2025 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -4.17% | 6,611 |
| Jan 31, 2025 | 1.77 | 1.81 | 1.76 | 1.77 | 1.77 | 1.66% | 6,440 |
| Jan 30, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 2.29% | 12,358 |
| Jan 29, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.18% | 29,751 |
| Jan 28, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -1.05% | 13,007 |
| Jan 27, 2025 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | -1.09% | 29,051 |
| Jan 24, 2025 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 20,495 |
| Jan 23, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.29% | 19,488 |
| Jan 22, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -4.38% | 39,955 |
| Jan 21, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -3.80% | 13,042 |
| Jan 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.68% | 6,053 |
| Jan 16, 2025 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 1.98% | 17,720 |